Stockint.com

Loading a wholistic market research tool


Research

Stock History for: THEMISMED, Themis Medicare Limited, INE083B01024, Listing: 02-Apr-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Healthcare Band: 20 High52 Price: 176.0 Mkt_Cap Category: Others
Sector: Healthcare Lot Size: 1 High52 Date: 19-May-2025 Bumper: -; Drift%: -
Industry: Pharmaceuticals & Biotechnology Face Value: 1; VWAP21: Low52 Price: 64.95 Barrier: 74.95; Drift%: 5.39
Basic Industry: Pharmaceuticals Total Equity: 92,100,120 Low52 Date: 30-Mar-2026 SHP: 67.11 / 0.05 / 0.01 / 32.84
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 283.95 / 141.7 Month: 112.4 / 98.02 Week: 91.77 / 81.5 Day: 80.0 / 71.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 73.80 80.00 71.20 79.22 75.81 6.79 729.62 98,442 4.68 56,175 5.04 0.43 19
2 01-Apr 67.00 74.95 67.00 74.18 72.72 12.27 683.20 108,608 5.17 46,216 4.15 0.34 15
3 30-Mar 69.80 70.00 64.95 66.07 67.44 -5.34 608.51 197,494 9.40 119,399 10.72 0.81 39
4 27-Mar 74.50 74.65 68.20 69.80 71.42 -7.01 642.86 206,529 9.83 125,718 11.28 0.90 42
5 25-Mar 72.90 77.60 71.33 75.06 75.64 6.42 691.30 269,472 12.82 164,996 14.81 1.25 55
6 24-Mar 74.80 74.80 69.25 70.53 71.51 -0.83 649.58 191,952 9.13 126,767 11.38 0.91 42
7 23-Mar 74.81 74.81 70.25 71.12 72.32 -5.54 655.02 100,693 4.79 66,869 6.00 0.48 22
8 20-Mar 76.73 77.10 74.35 75.29 75.55 0.04 693.42 56,455 2.69 33,866 3.04 0.26 11
9 19-Mar 77.49 77.69 75.00 75.26 76.59 -3.09 693.15 243,396 11.58 216,191 19.40 1.66 72
10 18-Mar 74.76 79.00 74.76 77.66 77.53 3.15 715.25 62,121 2.96 37,628 3.38 0.29 12
11 17-Mar 77.10 77.10 74.01 75.29 75.39 -0.88 693.42 64,958 3.09 34,482 3.10 0.26 11
12 16-Mar 77.50 78.10 74.32 75.96 75.94 -2.64 699.59 77,448 3.68 37,496 3.37 0.28 12
13 13-Mar 84.49 84.49 77.50 78.02 78.67 -5.34 718.57 164,982 7.85 137,309 12.32 1.08 45
14 12-Mar 82.17 84.28 80.00 82.42 81.97 0.30 759.09 141,970 6.75 105,929 9.51 0.87 35
15 11-Mar 83.90 84.89 81.15 82.17 83.06 0.56 756.79 86,626 4.12 66,428 5.96 0.55 22
16 10-Mar 77.26 83.10 77.26 81.71 80.76 6.27 752.55 115,125 5.48 80,398 7.22 0.65 27
17 09-Mar 79.02 79.02 74.06 76.89 76.68 -2.47 708.16 771,192 36.69 734,007 65.88 5.63 243
18 06-Mar 81.99 81.99 78.40 78.84 79.50 -0.09 726.12 41,986 2.00 27,786 2.49 0.22 9
19 05-Mar 82.00 82.00 78.10 78.91 79.86 -2.94 726.76 36,268 1.73 20,350 1.83 0.16 7
20 04-Mar 81.01 83.64 80.00 81.30 81.14 -1.65 748.77 24,008 1.14 13,462 1.21 0.11 4
21 02-Mar 82.01 84.36 80.01 82.66 82.78 -3.66 761.30 38,806 1.85 19,165 1.72 0.16 6
22 27-Feb 88.00 88.70 85.00 85.80 86.67 -1.20 790.22 35,947 1.71 19,842 1.78 0.17 7
23 26-Feb 83.00 87.75 83.00 86.84 86.42 5.26 799.80 117,932 5.61 51,488 4.62 0.44 17
24 25-Feb 85.50 87.56 81.50 82.50 83.64 -3.63 759.83 68,556 3.26 37,497 3.37 0.31 12
25 24-Feb 89.26 89.45 85.25 85.61 86.76 -4.10 788.47 43,469 2.07 24,054 2.16 0.21 8
26 23-Feb 90.61 91.77 88.25 89.27 89.89 -1.48 822.18 45,735 2.18 23,487 2.11 0.21 8
27 20-Feb 90.25 91.89 90.00 90.61 90.80 0.34 834.52 50,167 2.39 27,933 2.51 0.25 9
28 19-Feb 91.57 91.57 89.01 90.30 90.62 -1.39 831.66 42,668 2.03 29,026 2.61 0.26 10
29 18-Feb 92.40 92.40 89.70 91.57 91.07 0.58 843.36 49,275 2.34 27,047 2.43 0.25 9
30 17-Feb 92.00 92.00 90.02 91.04 90.94 -0.03 838.48 40,317 1.92 20,155 1.81 0.18 7
31 16-Feb 92.89 96.00 90.05 91.07 92.87 0.26 838.76 90,043 4.28 38,857 3.49 0.36 13
32 13-Feb 90.33 92.50 88.15 90.83 90.43 0.58 836.55 79,233 3.77 29,952 2.69 0.27 10
33 12-Feb 92.50 92.97 90.00 90.31 90.64 -1.30 831.76 32,729 1.56 17,526 1.57 0.16 6
34 11-Feb 92.00 94.50 90.60 91.50 91.80 0.41 842.72 71,764 3.41 36,446 3.27 0.33 12
35 10-Feb 90.68 94.00 90.10 91.13 92.17 -1.78 839.31 68,111 3.24 36,156 3.25 0.33 12
36 09-Feb 84.01 94.64 84.01 92.78 91.91 10.87 854.50 287,934 13.70 85,180 7.65 0.78 28
37 06-Feb 83.20 84.70 82.14 83.68 83.26 -0.70 770.69 113,778 5.41 92,564 8.31 0.77 31
38 05-Feb 82.92 84.91 82.30 84.27 83.25 -0.15 776.13 61,302 2.92 45,323 4.07 0.38 15
39 04-Feb 83.31 85.77 80.61 84.40 83.79 3.12 777.33 84,803 4.03 48,593 4.36 0.41 16
40 03-Feb 83.00 84.72 80.82 81.85 82.53 5.04 753.84 98,483 4.69 41,750 3.75 0.34 14
41 02-Feb 77.50 80.52 75.15 77.92 77.32 -1.25 717.64 59,613 2.84 28,321 2.54 0.22 9
42 01-Feb 82.00 82.00 77.35 78.91 79.96 -1.58 726.76 21,017 1.00 11,140 1.00 0.09 4
43 30-Jan 79.85 82.00 77.51 80.18 80.05 1.38 738.46 64,719 3.08 31,417 2.82 0.25 10
44 29-Jan 80.00 80.98 77.53 79.09 78.88 -2.08 728.42 53,176 2.53 30,960 2.78 0.24 10
45 28-Jan 77.74 81.50 77.74 80.77 80.51 3.90 743.89 54,804 2.61 26,554 2.38 0.21 9
46 27-Jan 78.30 80.20 76.00 77.74 77.25 -2.45 715.99 138,596 6.59 91,626 8.22 0.71 30
47 23-Jan 83.50 83.50 78.30 79.69 80.50 -1.76 733.95 74,382 3.54 44,257 3.97 0.36 15
48 22-Jan 81.20 82.50 79.20 81.12 80.68 1.36 747.12 92,823 4.42 43,869 3.94 0.35 15
49 21-Jan 81.55 83.62 78.65 80.03 80.50 -4.10 737.08 204,765 9.74 104,572 9.39 0.84 35
50 20-Jan 87.00 88.04 82.20 83.45 84.79 -5.12 768.58 153,597 7.31 70,070 6.29 0.59 23
51 19-Jan 91.70 92.99 87.26 87.95 89.50 -3.96 810.02 93,212 4.43 52,763 4.74 0.47 17
52 16-Jan 95.53 95.90 91.00 91.58 92.87 -4.26 843.45 101,711 4.84 57,718 5.18 0.54 19
53 14-Jan 95.11 97.49 95.10 95.65 96.26 0.24 880.94 36,898 1.76 14,920 1.34 0.14 5
54 13-Jan 95.11 98.18 93.91 95.42 96.07 0.34 878.82 44,856 2.13 25,959 2.33 0.25 9
55 12-Jan 98.61 98.61 92.15 95.10 95.03 -3.56 875.87 120,730 5.74 45,659 4.10 0.43 15
56 09-Jan 100.26 100.69 98.20 98.61 98.99 -1.65 908.20 55,253 2.63 36,099 3.24 0.36 12
57 08-Jan 105.00 105.00 99.60 100.26 102.00 -5.85 923.40 69,519 3.31 36,010 3.23 0.00 12
58 07-Jan 101.21 108.29 101.00 106.49 105.59 5.74 980.77 180,254 8.58 81,741 7.34 0.86 27
59 06-Jan 100.53 101.60 98.15 100.71 99.69 0.48 927.54 119,699 5.70 53,017 4.76 0.53 18
60 05-Jan 102.02 102.90 100.05 100.23 101.23 -2.24 923.12 39,260 1.87 23,903 2.15 0.24 8
61 02-Jan 101.00 103.94 100.00 102.53 102.07 2.70 944.30 42,854 2.04 22,356 2.01 0.23 7
62 01-Jan 101.91 101.95 99.25 99.83 100.18 -0.77 919.44 23,770 1.13 11,355 1.02 0.11 4
63 31-Dec 99.00 101.70 99.00 100.60 100.69 1.28 926.53 42,842 2.04 24,968 2.24 0.25 8
64 30-Dec 100.25 101.00 98.02 99.33 99.48 -0.43 914.83 70,287 3.34 37,353 3.35 0.37 12
65 29-Dec 101.50 102.64 99.50 99.76 100.59 -1.77 918.79 56,617 2.69 33,969 3.05 0.34 11
66 26-Dec 102.90 104.20 101.10 101.56 102.30 -1.32 935.37 32,751 1.56 15,254 1.37 0.16 5
67 24-Dec 104.85 105.40 102.35 102.92 103.78 -1.61 947.89 44,661 2.12 24,936 2.24 0.26 8

Similar Stocks: CIPLA    DIVISLAB    DRREDDY    SUNPHARMA    TORNTPHARM    ZYDUSLIFE    AARTIDRUGS    AARTIPHARM    BLUEJET    DCAL    FDC    ALIVUS    HIKAL    MARKSANS    NEULANDLAB    ORCHPHARMA    PGHL    SEQUENT    SHILPAMED    STAR    SUPRIYA    WOCKPHARMA    ABBOTINDIA    AJANTPHARM    ALKEM    AUROPHARMA    BIOCON    GLAND    GLAXO    IPCALAB    LUPIN    MANKIND    AAREYDRUGS    ALBERTDAVD    ALPA    AMRUTANJAN    ANUHPHR    BAFNAPH    BAJAJHCARE    BALAXI    BALPHARMA    BIOFILCHEM    BLISSGVS    BROOKS    GTECJAINX    GUFICBIO    HESTERBIO    INDOCO    INDSWFTLAB    INNOVACAP    IOLCP    JAGSNPHARM    KILITCH    KOPRAN    KREBSBIO    LASA    LINCOLN    LYKALABS    MANGALAM    MEDICAMEQ    MEDICO    MOREPENLAB    NECLIFE    NGLFINE    ORTINGLOBE    PANACEABIO    PAR    RPGLIFE    SAILIFE    SAKAR    SANOFICONR    SIGACHI    SMSLIFE    SMSPHARMA    SOLARA    SYNCOMF    THEMISMED    UNICHEMLAB    VAISHALI    VALIANTLAB    VENUSREM    VINEETLAB    WANBURY    WINDLAS    ZIMLAB    ZOTA    AKUMS    APLLTD    ASTRAZEN    CAPLIPOINT    CONCORDBIO    EMCURE    ERIS    GLENMARK    GRANULES    JBCHEPHARM    JUBLPHARMA    LAURUSLABS    NATCOPHARM    PFIZER    PPLPHARMA    SANOFI    SPARC    BETA    INFINIUM    JSLL    MEDIORG    ONYX    QUESTLAB    REMUS    VILINBIO    ZENITHDRUG    SENORES    SATKARTAR    ONESOURCE    NATCAPSUQ    INFLUX    ACCPL    WALPAR    SUNREST    JFLLIFE    AHCL    ACUTAAS    COHANCE    GUJTHEM   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com